GME1271217P00020000
GME Dec 17 2027 20.00 Put
optionOPRA
EODSep 30, 2026
2.44USD-48.085%(-2.26)1Vol7,024OI
GME1271217P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -48.085% | 1 | 7,024 | 0.000% |
| 2026-08-19 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +37.427% | 5 | 7,029 | -48.085% |
| 2026-07-07 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -15.556% | 5 | 7,034 | -28.655% |
| 2026-05-14 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -0.491% | 1 | 7,034 | -39.753% |
| 2026-05-13 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +8.824% | 5 | 7,039 | -40.049% |
| 2026-05-12 | 3.9700 | 3.9700 | 3.7400 | 3.7400 | +8.406% | 200 | 6,839 | -34.759% |
| 2026-05-04 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +10.224% | 45 | 6,884 | -29.275% |
| 2026-04-21 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -16.533% | 4 | 6,888 | -22.045% |
| 2026-04-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -12.791% | 2 | 6,888 | -34.933% |
| 2026-02-20 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +2.381% | 2 | 6,890 | -43.256% |
| 2026-02-11 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +0.239% | 6 | 6,890 | -41.905% |
| 2026-02-05 | 4.1000 | 4.1900 | 4.1000 | 4.1900 | +0.964% | 7 | 6,890 | -41.766% |
| 2026-02-03 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +1.220% | 1 | 6,895 | -41.205% |
| 2026-01-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.889% | 2 | 6,895 | -40.488% |
| 2026-01-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +6.635% | 2 | 6,895 | -45.778% |
| 2026-01-15 | 4.5000 | 4.5000 | 4.2200 | 4.2200 | -12.083% | 6,452 | 6,897 | -42.180% |
| 2025-12-24 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 30 | 11,064 | -49.167% |
| 2025-12-10 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | +5.263% | 50 | 11,064 | -49.167% |
| 2025-12-04 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -18.571% | 2 | 11,114 | -46.491% |
| 2025-12-01 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +4.283% | 1 | 11,114 | -56.429% |
| 2025-11-25 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -3.591% | 1 | 11,114 | -54.562% |
| 2025-11-19 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -0.179% | 1 | 11,115 | -56.194% |
| 2025-11-14 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +0.541% | 10 | 11,115 | -56.272% |
| 2025-11-13 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +10.338% | 1 | 11,115 | -56.036% |
| 2025-11-03 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +9.348% | 2 | 11,115 | -51.491% |
| 2025-10-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +3.604% | 2 | 11,115 | -46.957% |
| 2025-10-21 | 4.3000 | 4.4400 | 4.3000 | 4.4400 | +6.731% | 2 | 11,115 | -45.045% |
| 2025-10-15 | 4.2400 | 4.2400 | 4.1600 | 4.1600 | +1.463% | 11 | 11,116 | -41.346% |
| 2025-10-10 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +3.797% | 5 | 11,127 | -40.488% |
| 2025-10-09 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +12.857% | 1 | 11,132 | -38.228% |
| 2025-10-07 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +7.692% | 5 | 11,132 | -30.286% |
| 2025-10-06 | 3.4000 | 3.5000 | 3.2500 | 3.2500 | 0.000% | 321 | 11,137 | -24.923% |